We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 1.83544303797 | 15.8 | 16.23 | 15.77 | 385917 | 16.05309051 | CS |
| 4 | -0.55 | -3.30528846154 | 16.64 | 16.7 | 15.04 | 453302 | 15.91999521 | CS |
| 12 | 0.09 | 0.5625 | 16 | 16.7 | 14.88 | 519715 | 15.69172632 | CS |
| 26 | -2.16 | -11.8356164384 | 18.25 | 18.55 | 14.88 | 520924 | 16.17839687 | CS |
| 52 | -0.26 | -1.59021406728 | 16.35 | 18.55 | 14.8 | 490890 | 16.47849049 | CS |
| 156 | 5.78 | 56.0620756547 | 10.31 | 20.24 | 9.47 | 552605 | 15.05732156 | CS |
| 260 | -1.85 | -10.3121516165 | 17.94 | 20.24 | 4.04 | 501055 | 13.01149362 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714603200 | 15.92 | -0.03 | -0.19 | 15.97 | 16.024999 | 15.77 | 303690 |
| 1714516800 | 15.95 | -0.27 | -1.66 | 16.23 | 16.23 | 15.92 | 405111 |
| 1714430400 | 16.219999 | 0.12 | 0.75 | 16.1 | 16.23 | 16.030999 | 239480 |
| 1714171200 | 16.1 | 0.01 | 0.06 | 16.059999 | 16.17 | 15.92 | 599036 |
| 1714084800 | 16.09 | 0.25 | 1.58 | 15.8 | 16.11 | 15.77 | 382270 |
| 1713998400 | 15.84 | 0.09 | 0.57 | 15.79 | 15.93 | 15.71 | 438012 |
| 1713912000 | 15.75 | 0.12 | 0.77 | 15.7 | 15.97 | 15.69 | 566174 |
| 1713825600 | 15.63 | 0.11 | 0.71 | 15.53 | 15.69 | 15.4 | 592706 |
| 1713566400 | 15.52 | 0.16 | 1.04 | 15.36 | 15.775 | 15.36 | 602924 |
| 1713480000 | 15.36 | -0.36 | -2.29 | 15.14 | 15.48 | 15.04 | 1340411 |
| 1713393600 | 15.72 | 0.19 | 1.22 | 15.54 | 15.785 | 15.53 | 469508 |
| 1713307200 | 15.53 | -0.2 | -1.27 | 15.65 | 15.7001 | 15.5 | 318010 |
| 1713220800 | 15.73 | -0.33 | -2.05 | 16.1 | 16.16 | 15.715 | 354012 |
| 1712961600 | 16.059999 | -0.18 | -1.11 | 16.35 | 16.44 | 16 | 325383 |
| 1712875200 | 16.239999 | -0.25 | -1.52 | 16.5 | 16.6099 | 16.149999 | 363440 |
| 1712788800 | 16.489999 | -0.15 | -0.90 | 16.64 | 16.6647 | 16.399999 | 298885 |
| 1712702400 | 16.64 | 0.13 | 0.79 | 16.44 | 16.64 | 16.41 | 284707 |
| 1712616000 | 16.51 | -0.15 | -0.90 | 16.64 | 16.7 | 16.51 | 322713 |
| 1712356800 | 16.66 | 0.07 | 0.42 | 16.59 | 16.66 | 16.5701 | 282684 |
| 1712270400 | 16.59 | -0.03 | -0.18 | 16.64 | 16.66 | 16.53 | 576888 |
| 1712184000 | 16.62 | 0.13 | 0.79 | 16.489999 | 16.629999 | 16.454999 | 304355 |
| 1712097600 | 16.489999 | 0.4 | 2.49 | 16.09 | 16.489999 | 16.059999 | 898442 |
| 1712011200 | 16.09 | 0.11 | 0.69 | 15.98 | 16.105 | 15.88 | 513468 |
| 1711665600 | 15.98 | 0.14 | 0.88 | 15.88 | 16 | 15.81 | 461764 |
| 1711579200 | 15.84 | 0.14 | 0.89 | 15.75 | 15.84 | 15.75 | 220886 |
| 1711492800 | 15.7 | -0.2 | -1.26 | 15.9 | 15.928 | 15.69 | 249161 |
| 1711406400 | 15.9 | 0.21 | 1.34 | 15.69 | 15.9401 | 15.68 | 359221 |
| 1711147200 | 15.69 | -0.03 | -0.19 | 15.7 | 15.7196 | 15.6007 | 208603 |
| 1711060800 | 15.72 | 0.01 | 0.06 | 15.75 | 15.79 | 15.67 | 295666 |
| 1710974400 | 15.71 | -0.06 | -0.38 | 15.72 | 15.78 | 15.67 | 417430 |
| 1710888000 | 15.77 | 0.13 | 0.83 | 15.55 | 15.86 | 15.5 | 510744 |
| 1710801600 | 15.64 | 0.11 | 0.71 | 15.53 | 15.675 | 15.4404 | 434235 |
| 1710542400 | 15.53 | 0.06 | 0.39 | 15.47 | 15.58 | 15.421 | 582977 |
| 1710456000 | 15.47 | 0.16 | 1.05 | 15.31 | 15.5 | 15.31 | 341212 |
| 1710369600 | 15.31 | 0.11 | 0.72 | 15.24 | 15.48 | 15.24 | 320938 |
| 1710283200 | 15.2 | -0.39 | -2.50 | 15.44 | 15.5273 | 15.2 | 786619 |
| 1710196800 | 15.59 | 0.01 | 0.06 | 15.51 | 15.61 | 15.43 | 300100 |
| 1709941200 | 15.58 | 0.03 | 0.19 | 15.55 | 15.68 | 15.51 | 290227 |
| 1709854800 | 15.55 | 0.11 | 0.71 | 15.48 | 15.67 | 15.4503 | 404929 |
| 1709768400 | 15.44 | 0.05 | 0.32 | 15.5 | 15.518 | 15.3 | 309386 |
| 1709682000 | 15.39 | 0.23 | 1.52 | 15.15 | 15.471 | 15.13 | 510528 |
| 1709595600 | 15.16 | 0.09 | 0.60 | 15.07 | 15.1882 | 14.931 | 628846 |
| 1709336400 | 15.07 | -0.16 | -1.05 | 15.35 | 15.355 | 15.05 | 650467 |
| 1709250000 | 15.23 | -0.3 | -1.93 | 15.57 | 15.58 | 15.19 | 569720 |
| 1709163600 | 15.53 | 0.03 | 0.19 | 15.51 | 15.63 | 15.48 | 626257 |
| 1709077200 | 15.5 | 0.03 | 0.19 | 15.41 | 15.59 | 15.33 | 594875 |
| 1708990800 | 15.47 | 0.07 | 0.45 | 15.37 | 15.5 | 15.2601 | 674441 |
| 1708731600 | 15.4 | -0.02 | -0.13 | 15.43 | 15.45 | 15.3 | 459520 |
| 1708645200 | 15.42 | 0.2 | 1.31 | 15.26 | 15.48 | 15.2 | 585964 |
| 1708558800 | 15.22 | 0.31 | 2.08 | 14.9 | 15.36 | 14.88 | 634472 |
| 1708472400 | 14.91 | -0.3 | -1.97 | 15.2 | 15.34 | 14.89 | 1038859 |
| 1708126800 | 15.21 | -0.12 | -0.78 | 15.3 | 15.41 | 15.18 | 679335 |
| 1708040400 | 15.33 | -0.55 | -3.46 | 15.38 | 15.5884 | 15.31 | 764072 |
| 1707954000 | 15.88 | 0.09 | 0.57 | 15.81 | 15.985 | 15.77 | 597081 |
| 1707867600 | 15.79 | 0 | 0.00 | 15.73 | 15.85 | 15.62 | 598469 |
| 1707781200 | 15.79 | -0.19 | -1.19 | 15.71 | 15.965 | 15.26 | 1450990 |
| 1707522000 | 15.98 | -0.04 | -0.25 | 16.07 | 16.149999 | 15.88 | 1220563 |
| 1707435600 | 16.02 | 0.07 | 0.44 | 16 | 16.129999 | 15.93 | 582612 |
| 1707349200 | 15.95 | -0.07 | -0.44 | 16.059999 | 16.0869 | 15.94 | 455852 |
| 1707262800 | 16.02 | 0.06 | 0.38 | 15.94 | 16.079999 | 15.905 | 323119 |
| 1707176400 | 15.96 | -0.22 | -1.36 | 16.02 | 16.149999 | 15.69 | 922966 |
| 1706917200 | 16.18 | -0.06 | -0.37 | 16.25 | 16.35 | 16.158999 | 404405 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
